76,110€
7,26%
Echtzeit-Aktienkurs Colgate-Palmolive Co.
Bid:
Ask:
Aktienkurse zur Colgate-Palmolive Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 71,13 | 76,05 | 70,40 | 75,97 | 7,05% | 552,00 |
| 29.01.2026 | 70,85 | 72,12 | 70,83 | 70,96 | -0,43% | 275,00 |
| 28.01.2026 | 71,18 | 71,89 | 70,65 | 71,27 | -0,60% | 64,00 |
| 27.01.2026 | 71,71 | 72,73 | 70,75 | 71,70 | -0,15% | 481,00 |
| 26.01.2026 | 73,28 | 73,45 | 71,69 | 71,81 | -1,91% | 830,00 |
| 23.01.2026 | 72,95 | 73,95 | 72,90 | 73,20 | 0,44% | 100,00 |
| 22.01.2026 | 72,42 | 73,16 | 71,91 | 72,88 | 0,68% | 20,00 |
| 21.01.2026 | 72,53 | 72,77 | 71,54 | 72,39 | -0,92% | 30,00 |
| 20.01.2026 | 72,25 | 73,24 | 71,33 | 73,06 | 0,63% | 111,00 |
| 19.01.2026 | 71,70 | 73,43 | 71,70 | 72,60 | -0,51% | 433,00 |
| 16.01.2026 | 72,67 | 72,98 | 71,91 | 72,97 | 0,53% | 110,00 |
| 15.01.2026 | 72,64 | 72,83 | 71,84 | 72,58 | 0,20% | 240,00 |
| 14.01.2026 | 71,17 | 73,00 | 71,07 | 72,44 | 1,52% | 497,00 |
| 13.01.2026 | 70,21 | 71,46 | 69,68 | 71,35 | 1,81% | 789,00 |
| 12.01.2026 | 70,04 | 70,43 | 69,52 | 70,08 | 0,45% | 294,00 |
| 09.01.2026 | 69,54 | 69,83 | 68,66 | 69,77 | 0,44% | 412,00 |
| 08.01.2026 | 66,47 | 69,87 | 65,89 | 69,46 | 4,83% | 320,00 |
| 07.01.2026 | 66,50 | 66,98 | 66,01 | 66,26 | 0,53% | 1.031,00 |
| 06.01.2026 | 65,81 | 66,13 | 65,45 | 65,91 | 0,80% | 603,00 |
| 05.01.2026 | 66,30 | 66,70 | 64,96 | 65,39 | -1,30% | 472,00 |
| 02.01.2026 | 67,53 | 67,61 | 66,16 | 66,25 | -2,16% | 55,00 |
| 30.12.2025 | 67,75 | 68,34 | 67,61 | 67,72 | -0,09% | 50,00 |
| 29.12.2025 | 67,86 | 68,04 | 67,54 | 67,78 | -0,13% | 69,00 |
| 23.12.2025 | 67,09 | 67,96 | 67,01 | 67,86 | 1,18% | 84,00 |
| 22.12.2025 | 66,60 | 67,20 | 66,18 | 67,07 | 0,10% | 345,00 |
| 19.12.2025 | 66,47 | 67,07 | 66,16 | 67,00 | 0,74% | 50,00 |
| 18.12.2025 | 67,89 | 68,34 | 66,09 | 66,51 | -2,10% | 20,00 |
| 17.12.2025 | 67,21 | 68,19 | 67,21 | 67,94 | 1,00% | 245,00 |
| 16.12.2025 | 67,75 | 67,81 | 67,03 | 67,26 | -0,56% | 250,00 |
| 15.12.2025 | 66,96 | 67,64 | 66,59 | 67,64 | 1,52% | 140,00 |
| 12.12.2025 | 65,88 | 66,87 | 65,83 | 66,63 | 1,12% | 65,00 |
| 11.12.2025 | 66,61 | 66,85 | 65,63 | 65,90 | -0,72% | 108,00 |
| 10.12.2025 | 66,47 | 67,17 | 66,07 | 66,38 | 0,42% | 123,00 |
| 09.12.2025 | 65,65 | 67,52 | 65,36 | 66,10 | 0,83% | 705,00 |
| 08.12.2025 | 66,99 | 67,12 | 65,31 | 65,55 | -2,04% | 246,00 |
| 05.12.2025 | 66,84 | 67,25 | 66,36 | 66,92 | 0,40% | 16,00 |
| 04.12.2025 | 67,22 | 67,45 | 66,62 | 66,65 | -0,62% | 167,00 |
| 03.12.2025 | 67,97 | 68,32 | 66,95 | 67,07 | -1,13% | - |
| 02.12.2025 | 69,32 | 69,32 | 67,14 | 67,83 | -1,68% | 294,00 |
| 01.12.2025 | 69,32 | 69,87 | 68,53 | 68,99 | -0,25% | 127,00 |
| 28.11.2025 | 69,54 | 69,55 | 68,95 | 69,17 | -0,40% | - |
| 27.11.2025 | 69,03 | 69,82 | 68,79 | 69,45 | 0,46% | 190,00 |
| 26.11.2025 | 68,89 | 69,31 | 68,70 | 69,13 | 0,24% | - |
| 25.11.2025 | 68,85 | 69,21 | 68,41 | 68,96 | 0,03% | 257,00 |
| 24.11.2025 | 70,20 | 70,56 | 68,66 | 68,94 | -1,86% | 174,00 |
| 21.11.2025 | 68,41 | 70,70 | 68,22 | 70,25 | 2,63% | 421,00 |
| 20.11.2025 | 68,12 | 68,74 | 67,28 | 68,45 | 0,22% | 127,00 |
| 19.11.2025 | 68,18 | 68,68 | 67,91 | 68,30 | -0,29% | 272,00 |
| 18.11.2025 | 68,26 | 68,65 | 67,63 | 68,50 | 0,55% | 310,00 |
| 17.11.2025 | 67,45 | 68,50 | 67,06 | 68,13 | 1,46% | 408,00 |
| 14.11.2025 | 67,69 | 68,45 | 67,03 | 67,15 | -0,89% | 116,00 |
| 13.11.2025 | 67,86 | 68,28 | 67,51 | 67,75 | -0,07% | 70,00 |
| 12.11.2025 | 68,69 | 68,93 | 67,77 | 67,80 | -1,15% | 50,00 |
| 11.11.2025 | 68,03 | 68,68 | 67,19 | 68,59 | 1,03% | 125,00 |
| 10.11.2025 | 67,82 | 68,40 | 67,52 | 67,89 | -0,21% | 452,00 |
| 07.11.2025 | 67,08 | 68,22 | 66,67 | 68,04 | 1,58% | 8,00 |
| 06.11.2025 | 66,73 | 67,27 | 66,37 | 66,98 | 0,04% | 166,00 |
| 05.11.2025 | 66,64 | 67,19 | 66,24 | 66,95 | 0,50% | 447,00 |
| 04.11.2025 | 65,20 | 66,63 | 64,53 | 66,62 | 2,37% | 1.638,00 |
| 03.11.2025 | 66,77 | 67,07 | 64,63 | 65,08 | -2,77% | 1.657,00 |
| 31.10.2025 | 65,72 | 67,00 | 64,26 | 66,93 | 1,09% | 743,00 |
| 30.10.2025 | 65,43 | 66,47 | 65,24 | 66,21 | 1,00% | 75,00 |
| 29.10.2025 | 66,30 | 66,82 | 64,86 | 65,56 | -1,10% | 2.116,00 |
| 28.10.2025 | 66,82 | 66,95 | 66,03 | 66,29 | -0,79% | 670,00 |
| 27.10.2025 | 67,19 | 67,60 | 66,50 | 66,82 | -0,51% | 447,00 |
| 24.10.2025 | 67,78 | 68,18 | 67,09 | 67,16 | -0,50% | 295,00 |
| 23.10.2025 | 68,67 | 69,03 | 67,15 | 67,50 | -1,90% | 415,00 |
| 22.10.2025 | 67,95 | 69,24 | 67,72 | 68,81 | 1,81% | 227,00 |
| 21.10.2025 | 67,67 | 68,18 | 67,36 | 67,59 | -0,08% | 37,00 |
| 20.10.2025 | 68,21 | 68,51 | 67,55 | 67,65 | -0,18% | 270,00 |
| 17.10.2025 | 66,25 | 67,93 | 66,23 | 67,77 | 1,29% | 486,00 |
| 16.10.2025 | 66,84 | 67,33 | 66,41 | 66,91 | 0,07% | 344,00 |
| 15.10.2025 | 67,20 | 67,76 | 66,58 | 66,86 | -0,90% | 528,00 |
| 14.10.2025 | 66,51 | 67,62 | 65,94 | 67,46 | 1,31% | 105,00 |
| 13.10.2025 | 67,00 | 67,97 | 66,27 | 66,59 | -0,84% | 288,00 |
| 10.10.2025 | 67,38 | 68,06 | 67,05 | 67,16 | -0,72% | 140,00 |
| 09.10.2025 | 67,09 | 67,93 | 66,98 | 67,65 | 0,86% | 49,00 |
| 08.10.2025 | 67,46 | 68,28 | 67,04 | 67,07 | -0,88% | 837,00 |
| 07.10.2025 | 66,10 | 68,06 | 66,10 | 67,67 | 2,45% | 423,00 |
| 06.10.2025 | 66,60 | 67,06 | 66,04 | 66,05 | -0,83% | 709,00 |
| 03.10.2025 | 66,79 | 67,13 | 66,52 | 66,60 | -0,69% | 257,00 |
| 02.10.2025 | 67,56 | 67,70 | 66,75 | 67,06 | -0,65% | 478,00 |
| 01.10.2025 | 68,25 | 68,39 | 67,22 | 67,50 | -1,00% | 92,00 |
| 30.09.2025 | 68,63 | 68,63 | 67,80 | 68,19 | -0,44% | 106,00 |
| 29.09.2025 | 68,10 | 68,68 | 67,30 | 68,49 | 0,83% | 205,00 |
| 26.09.2025 | 68,30 | 68,63 | 67,71 | 67,92 | -0,46% | 1.069,00 |
| 25.09.2025 | 68,78 | 69,82 | 67,97 | 68,24 | -1,24% | 341,00 |
| 24.09.2025 | 67,78 | 69,13 | 67,78 | 69,09 | 1,94% | 872,00 |
| 23.09.2025 | 67,36 | 67,86 | 66,76 | 67,78 | 0,71% | 256,00 |
| 22.09.2025 | 69,40 | 69,40 | 67,27 | 67,30 | -2,75% | 218,00 |
| 19.09.2025 | 69,39 | 69,73 | 68,94 | 69,20 | -0,19% | 42,00 |
| 18.09.2025 | 69,76 | 70,09 | 68,84 | 69,33 | -0,15% | 100,00 |
| 17.09.2025 | 68,91 | 69,78 | 68,62 | 69,44 | 0,78% | 346,00 |
| 16.09.2025 | 69,78 | 69,98 | 68,58 | 68,90 | -1,37% | 696,00 |
| 15.09.2025 | 70,98 | 71,49 | 69,36 | 69,86 | -2,03% | 436,00 |
| 12.09.2025 | 71,70 | 72,14 | 71,28 | 71,31 | -0,54% | 68,00 |
| 11.09.2025 | 71,19 | 71,83 | 70,85 | 71,70 | 0,83% | 180,00 |
| 10.09.2025 | 72,16 | 72,31 | 70,22 | 71,11 | -1,34% | 79,00 |
| 09.09.2025 | 71,51 | 72,23 | 71,43 | 72,07 | 0,59% | 18,00 |
| 08.09.2025 | 72,65 | 72,91 | 71,45 | 71,65 | -1,41% | 41,00 |